SMC Trading Investment JSC (HOSE:SMC)
Vietnam
· Delayed Price · Currency is VND 12,850
-150 (-1.15%)
At close: Apr 28, 2026
HOSE:SMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13,000.00 | 13,000.00 | 12,800.00 | 12,850.00 | 12,850.00 | -1.15% | 230,871 |
| Apr 24, 2026 | 12,850.00 | 13,000.00 | 12,650.00 | 13,000.00 | 13,000.00 | 1.96% | 359,458 |
| Apr 23, 2026 | 13,150.00 | 13,300.00 | 12,700.00 | 12,750.00 | 12,750.00 | -3.04% | 377,319 |
| Apr 22, 2026 | 13,400.00 | 13,500.00 | 13,150.00 | 13,150.00 | 13,150.00 | -1.87% | 1,714,371 |
| Apr 21, 2026 | 13,500.00 | 13,700.00 | 13,400.00 | 13,400.00 | 13,400.00 | -0.37% | 313,643 |
| Apr 20, 2026 | 13,400.00 | 13,600.00 | 13,250.00 | 13,450.00 | 13,450.00 | 1.51% | 342,684 |
| Apr 17, 2026 | 13,500.00 | 13,550.00 | 13,250.00 | 13,250.00 | 13,250.00 | -1.85% | 293,509 |
| Apr 16, 2026 | 13,950.00 | 13,950.00 | 13,450.00 | 13,500.00 | 13,500.00 | -2.17% | 2,117,485 |
| Apr 15, 2026 | 14,250.00 | 14,250.00 | 13,800.00 | 13,800.00 | 13,800.00 | -2.47% | 250,018 |
| Apr 14, 2026 | 13,600.00 | 14,150.00 | 13,450.00 | 14,150.00 | 14,150.00 | 4.81% | 911,110 |
| Apr 13, 2026 | 13,000.00 | 13,750.00 | 13,000.00 | 13,500.00 | 13,500.00 | 1.12% | 376,300 |
| Apr 10, 2026 | 13,100.00 | 13,350.00 | 12,550.00 | 13,350.00 | 13,350.00 | 6.80% | 1,089,271 |
| Apr 9, 2026 | 12,550.00 | 12,650.00 | 12,400.00 | 12,500.00 | 12,500.00 | - | 265,769 |
| Apr 8, 2026 | 12,250.00 | 12,900.00 | 12,250.00 | 12,500.00 | 12,500.00 | 2.04% | 294,130 |
| Apr 7, 2026 | 12,300.00 | 12,300.00 | 11,950.00 | 12,250.00 | 12,250.00 | -0.41% | 165,835 |
| Apr 6, 2026 | 12,600.00 | 12,650.00 | 12,300.00 | 12,300.00 | 12,300.00 | -2.38% | 184,778 |
| Apr 3, 2026 | 12,800.00 | 13,000.00 | 12,600.00 | 12,600.00 | 12,600.00 | -1.56% | 1,170,817 |
| Apr 2, 2026 | 12,700.00 | 13,000.00 | 12,500.00 | 12,800.00 | 12,800.00 | 0.79% | 1,379,292 |
| Apr 1, 2026 | 13,350.00 | 13,350.00 | 12,550.00 | 12,700.00 | 12,700.00 | 1.60% | 1,353,275 |
| Mar 31, 2026 | 12,000.00 | 12,500.00 | 11,800.00 | 12,500.00 | 12,500.00 | 6.84% | 847,049 |
| Mar 30, 2026 | 11,200.00 | 11,750.00 | 11,050.00 | 11,700.00 | 11,700.00 | 4.46% | 254,893 |
| Mar 27, 2026 | 11,000.00 | 11,200.00 | 10,900.00 | 11,200.00 | 11,200.00 | 2.28% | 86,590 |
| Mar 26, 2026 | 11,000.00 | 11,150.00 | 10,950.00 | 10,950.00 | 10,950.00 | -1.79% | 34,554 |
| Mar 25, 2026 | 11,000.00 | 11,150.00 | 11,000.00 | 11,150.00 | 11,150.00 | 2.76% | 1,061,902 |
| Mar 24, 2026 | 11,200.00 | 11,200.00 | 10,850.00 | 10,850.00 | 10,850.00 | - | 76,226 |
| Mar 23, 2026 | 11,100.00 | 11,100.00 | 10,650.00 | 10,850.00 | 10,850.00 | -0.91% | 88,717 |
| Mar 20, 2026 | 10,950.00 | 11,100.00 | 10,900.00 | 10,950.00 | 10,950.00 | 0.46% | 1,126,048 |
| Mar 19, 2026 | 10,850.00 | 10,950.00 | 10,850.00 | 10,900.00 | 10,900.00 | -0.46% | 133,360 |
| Mar 18, 2026 | 11,200.00 | 11,200.00 | 10,950.00 | 10,950.00 | 10,950.00 | -1.35% | 2,758,019 |
| Mar 17, 2026 | 11,000.00 | 11,400.00 | 10,950.00 | 11,100.00 | 11,100.00 | 0.91% | 6,632,073 |
| Mar 16, 2026 | 11,400.00 | 11,400.00 | 10,900.00 | 11,000.00 | 11,000.00 | 0.92% | 1,551,797 |
| Mar 13, 2026 | 10,700.00 | 11,150.00 | 10,700.00 | 10,900.00 | 10,900.00 | 1.87% | 249,299 |
| Mar 12, 2026 | 10,950.00 | 10,950.00 | 10,700.00 | 10,700.00 | 10,700.00 | -2.28% | 126,385 |
| Mar 11, 2026 | 10,600.00 | 10,950.00 | 10,550.00 | 10,950.00 | 10,950.00 | 3.79% | 196,611 |
| Mar 10, 2026 | 11,200.00 | 11,200.00 | 10,550.00 | 10,550.00 | 10,550.00 | 0.48% | 3,257,179 |
| Mar 9, 2026 | 10,500.00 | 10,700.00 | 10,500.00 | 10,500.00 | 10,500.00 | -6.67% | 309,474 |
| Mar 6, 2026 | 11,500.00 | 11,600.00 | 11,200.00 | 11,250.00 | 11,250.00 | -2.17% | 118,569 |
| Mar 5, 2026 | 11,950.00 | 12,100.00 | 11,500.00 | 11,500.00 | 11,500.00 | -0.43% | 304,842 |
| Mar 4, 2026 | 11,600.00 | 11,900.00 | 11,450.00 | 11,550.00 | 11,550.00 | -0.43% | 196,670 |
| Mar 3, 2026 | 11,800.00 | 12,000.00 | 11,600.00 | 11,600.00 | 11,600.00 | -2.52% | 159,049 |
| Mar 2, 2026 | 11,750.00 | 12,200.00 | 11,750.00 | 11,900.00 | 11,900.00 | -2.06% | 233,009 |
| Feb 27, 2026 | 12,700.00 | 12,700.00 | 12,000.00 | 12,150.00 | 12,150.00 | -4.33% | 623,834 |
| Feb 26, 2026 | 12,800.00 | 13,000.00 | 12,600.00 | 12,700.00 | 12,700.00 | -0.78% | 187,804 |
| Feb 25, 2026 | 12,800.00 | 13,200.00 | 12,800.00 | 12,800.00 | 12,800.00 | - | 261,708 |
| Feb 24, 2026 | 12,650.00 | 12,950.00 | 12,500.00 | 12,800.00 | 12,800.00 | 1.59% | 193,128 |
| Feb 23, 2026 | 12,350.00 | 12,750.00 | 12,350.00 | 12,600.00 | 12,600.00 | 2.02% | 266,062 |
| Feb 13, 2026 | 12,400.00 | 12,550.00 | 12,000.00 | 12,350.00 | 12,350.00 | -0.40% | 358,590 |
| Feb 12, 2026 | 12,550.00 | 12,900.00 | 12,400.00 | 12,400.00 | 12,400.00 | -0.80% | 170,751 |
| Feb 11, 2026 | 12,600.00 | 12,700.00 | 12,500.00 | 12,500.00 | 12,500.00 | - | 271,800 |
| Feb 10, 2026 | 12,500.00 | 12,700.00 | 12,400.00 | 12,500.00 | 12,500.00 | -0.40% | 135,919 |
| Feb 9, 2026 | 12,600.00 | 12,850.00 | 12,500.00 | 12,550.00 | 12,550.00 | -1.95% | 307,651 |
| Feb 6, 2026 | 12,900.00 | 13,500.00 | 12,800.00 | 12,800.00 | 12,800.00 | -4.48% | 566,749 |
| Feb 5, 2026 | 14,000.00 | 14,000.00 | 13,350.00 | 13,400.00 | 13,400.00 | -1.83% | 317,962 |
| Feb 4, 2026 | 13,650.00 | 14,300.00 | 13,500.00 | 13,650.00 | 13,650.00 | - | 708,160 |
| Feb 3, 2026 | 13,450.00 | 13,900.00 | 13,300.00 | 13,650.00 | 13,650.00 | 1.49% | 533,585 |
| Feb 2, 2026 | 14,750.00 | 15,200.00 | 13,450.00 | 13,450.00 | 13,450.00 | -6.92% | 953,940 |
| Jan 30, 2026 | 14,350.00 | 14,800.00 | 13,950.00 | 14,450.00 | 14,450.00 | 2.85% | 900,836 |
| Jan 29, 2026 | 13,600.00 | 14,050.00 | 13,250.00 | 14,050.00 | 14,050.00 | 6.44% | 633,957 |
| Jan 28, 2026 | 12,800.00 | 13,200.00 | 12,800.00 | 13,200.00 | 13,200.00 | 2.33% | 209,957 |
| Jan 27, 2026 | 12,800.00 | 13,250.00 | 12,800.00 | 12,900.00 | 12,900.00 | 0.78% | 272,326 |
| Jan 26, 2026 | 13,250.00 | 13,550.00 | 12,700.00 | 12,800.00 | 12,800.00 | -6.23% | 670,642 |
| Jan 23, 2026 | 13,950.00 | 13,950.00 | 13,400.00 | 13,650.00 | 13,650.00 | -1.44% | 440,132 |
| Jan 22, 2026 | 14,050.00 | 14,050.00 | 13,750.00 | 13,850.00 | 13,850.00 | - | 368,371 |
| Jan 21, 2026 | 14,000.00 | 14,050.00 | 13,750.00 | 13,850.00 | 13,850.00 | -1.77% | 196,787 |
| Jan 20, 2026 | 13,800.00 | 14,500.00 | 13,700.00 | 14,100.00 | 14,100.00 | 2.55% | 677,477 |
| Jan 19, 2026 | 14,100.00 | 14,200.00 | 13,650.00 | 13,750.00 | 13,750.00 | -0.36% | 299,636 |
| Jan 16, 2026 | 14,250.00 | 14,250.00 | 13,700.00 | 13,800.00 | 13,800.00 | -1.78% | 427,572 |
| Jan 15, 2026 | 14,100.00 | 14,400.00 | 13,950.00 | 14,050.00 | 14,050.00 | -0.35% | 489,121 |
| Jan 14, 2026 | 13,850.00 | 14,150.00 | 13,800.00 | 14,100.00 | 14,100.00 | 1.81% | 525,023 |
| Jan 13, 2026 | 13,550.00 | 14,400.00 | 13,550.00 | 13,850.00 | 13,850.00 | 2.59% | 632,082 |
| Jan 12, 2026 | 13,400.00 | 13,750.00 | 13,000.00 | 13,500.00 | 13,500.00 | 0.75% | 361,881 |
| Jan 9, 2026 | 13,350.00 | 13,550.00 | 13,300.00 | 13,400.00 | 13,400.00 | 0.75% | 260,021 |
| Jan 8, 2026 | 13,800.00 | 13,900.00 | 13,300.00 | 13,300.00 | 13,300.00 | -2.92% | 373,739 |
| Jan 7, 2026 | 13,950.00 | 14,000.00 | 13,600.00 | 13,700.00 | 13,700.00 | -1.79% | 336,222 |
| Jan 6, 2026 | 14,000.00 | 14,000.00 | 13,700.00 | 13,950.00 | 13,950.00 | -0.36% | 268,773 |
| Jan 5, 2026 | 13,150.00 | 14,050.00 | 13,150.00 | 14,000.00 | 14,000.00 | 6.46% | 785,522 |
| Dec 31, 2025 | 13,150.00 | 13,250.00 | 13,050.00 | 13,150.00 | 13,150.00 | 0.38% | 124,812 |
| Dec 30, 2025 | 13,000.00 | 13,350.00 | 12,950.00 | 13,100.00 | 13,100.00 | 0.38% | 78,327 |
| Dec 29, 2025 | 13,350.00 | 13,500.00 | 13,000.00 | 13,050.00 | 13,050.00 | -2.97% | 277,674 |
| Dec 26, 2025 | 13,550.00 | 14,200.00 | 13,200.00 | 13,450.00 | 13,450.00 | -0.74% | 297,817 |
| Dec 25, 2025 | 13,500.00 | 13,700.00 | 13,400.00 | 13,550.00 | 13,550.00 | 0.37% | 63,202 |
| Dec 24, 2025 | 13,250.00 | 13,650.00 | 13,250.00 | 13,500.00 | 13,500.00 | -1.10% | 95,160 |
| Dec 23, 2025 | 13,900.00 | 13,900.00 | 13,350.00 | 13,650.00 | 13,650.00 | -1.44% | 181,600 |
| Dec 22, 2025 | 13,750.00 | 14,050.00 | 13,650.00 | 13,850.00 | 13,850.00 | 0.73% | 290,027 |
| Dec 19, 2025 | 13,650.00 | 13,750.00 | 13,300.00 | 13,750.00 | 13,750.00 | 1.48% | 132,189 |
| Dec 18, 2025 | 13,500.00 | 13,700.00 | 13,450.00 | 13,550.00 | 13,550.00 | 1.12% | 60,320 |
| Dec 17, 2025 | 13,300.00 | 13,550.00 | 13,050.00 | 13,400.00 | 13,400.00 | 0.75% | 89,401 |
| Dec 16, 2025 | 13,350.00 | 13,450.00 | 12,800.00 | 13,300.00 | 13,300.00 | 3.10% | 181,480 |
| Dec 15, 2025 | 13,000.00 | 13,000.00 | 12,650.00 | 12,900.00 | 12,900.00 | -0.39% | 151,898 |
| Dec 12, 2025 | 13,850.00 | 13,850.00 | 12,950.00 | 12,950.00 | 12,950.00 | -6.50% | 415,662 |
| Dec 11, 2025 | 13,850.00 | 13,850.00 | 13,200.00 | 13,850.00 | 13,850.00 | 0.36% | 331,434 |
| Dec 10, 2025 | 13,750.00 | 14,050.00 | 13,700.00 | 13,800.00 | 13,800.00 | -1.78% | 226,487 |
| Dec 9, 2025 | 14,350.00 | 14,400.00 | 13,600.00 | 14,050.00 | 14,050.00 | -1.75% | 531,472 |
| Dec 8, 2025 | 13,950.00 | 14,700.00 | 13,550.00 | 14,300.00 | 14,300.00 | 2.51% | 682,899 |
| Dec 5, 2025 | 13,100.00 | 13,950.00 | 13,100.00 | 13,950.00 | 13,950.00 | 6.90% | 1,462,999 |
| Dec 4, 2025 | 12,950.00 | 13,200.00 | 12,950.00 | 13,050.00 | 13,050.00 | 0.77% | 181,665 |
| Dec 3, 2025 | 12,950.00 | 13,100.00 | 12,900.00 | 12,950.00 | 12,950.00 | 0.39% | 94,943 |
| Dec 2, 2025 | 12,500.00 | 13,000.00 | 12,500.00 | 12,900.00 | 12,900.00 | 1.98% | 245,943 |
| Dec 1, 2025 | 12,250.00 | 12,950.00 | 12,250.00 | 12,650.00 | 12,650.00 | 0.80% | 325,393 |
| Nov 28, 2025 | 13,200.00 | 13,350.00 | 12,550.00 | 12,550.00 | 12,550.00 | -4.92% | 464,557 |